Financial News

MGM Resorts International (NY: MGM )

36.96 -0.25 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.536 6.555 6.442 6.456 2,345,342 -0.08(-1.23%)
Jul 30, 2003 6.564 6.706 6.470 6.536 9,962,622 +0.47(+7.79%)
Jul 29, 2003 6.045 6.083 5.965 6.064 2,349,365 +0.07(+1.10%)
Jul 28, 2003 5.950 6.083 5.922 5.998 636,308 +0.08(+1.28%)
Jul 25, 2003 5.960 5.969 5.851 5.922 358,069 -0.00(-0.08%)
Jul 24, 2003 5.941 6.045 5.894 5.927 1,042,444 +0.06(+1.05%)
Jul 23, 2003 5.950 5.960 5.795 5.865 1,675,365 -0.09(-1.43%)
Jul 22, 2003 5.714 5.988 5.714 5.950 2,867,094 +0.16(+2.77%)
Jul 21, 2003 5.856 5.856 5.747 5.790 708,303 -0.06(-0.97%)
Jul 18, 2003 5.785 5.913 5.762 5.847 896,337 +0.09(+1.56%)
Jul 17, 2003 5.813 5.832 5.710 5.757 1,013,011 -0.08(-1.30%)
Jul 16, 2003 5.691 5.856 5.648 5.832 2,399,126 +0.28(+5.11%)
Jul 15, 2003 5.591 5.639 5.502 5.549 2,034,916 -0.09(-1.59%)
Jul 14, 2003 5.714 5.752 5.573 5.639 956,050 -0.03(-0.50%)
Jul 11, 2003 5.691 5.738 5.610 5.667 1,668,377 -0.01(-0.17%)
Jul 10, 2003 5.719 5.762 5.634 5.677 1,138,791 -0.12(-2.12%)
Jul 09, 2003 5.832 5.847 5.738 5.799 790,250 -0.08(-1.37%)
Jul 08, 2003 5.903 5.903 5.762 5.880 1,476,532 -0.06(-0.95%)
Jul 07, 2003 5.832 5.936 5.738 5.936 2,696,211 +0.10(+1.70%)
Jul 03, 2003 5.738 5.865 5.667 5.837 1,141,120 +0.06(+0.98%)
Jul 02, 2003 5.738 5.780 5.658 5.780 1,837,142 +0.04(+0.74%)
Jul 01, 2003 5.865 5.894 5.667 5.738 1,882,880 -0.13(-2.17%)
Jun 30, 2003 5.903 5.936 5.790 5.865 2,204,952 +0.04(+0.73%)
Jun 27, 2003 5.880 5.936 5.799 5.823 845,729 -0.06(-0.96%)
Jun 26, 2003 5.691 5.903 5.681 5.880 1,753,712 +0.17(+2.89%)
Jun 25, 2003 5.667 5.766 5.667 5.714 1,522,058 +0.06(+1.00%)
Jun 24, 2003 5.620 5.714 5.620 5.658 986,966 +0.01(+0.25%)
Jun 23, 2003 5.728 5.728 5.573 5.643 1,160,601 -0.07(-1.24%)
Jun 20, 2003 5.691 5.771 5.643 5.714 1,131,803 +0.04(+0.67%)
Jun 19, 2003 5.832 5.870 5.653 5.677 1,070,184 -0.18(-3.06%)
Jun 18, 2003 5.960 5.998 5.762 5.856 747,053 -0.10(-1.74%)
Jun 17, 2003 5.823 5.993 5.738 5.960 891,678 +0.16(+2.69%)
Jun 16, 2003 5.691 5.809 5.691 5.804 524,504 +0.16(+2.76%)
Jun 13, 2003 5.785 5.828 5.648 5.648 521,116 -0.10(-1.81%)
Jun 12, 2003 5.804 5.818 5.667 5.752 320,377 -0.00(-0.08%)
Jun 11, 2003 5.776 5.809 5.686 5.757 574,054 -0.05(-0.89%)
Jun 10, 2003 5.691 5.823 5.667 5.809 662,989 +0.12(+2.07%)
Jun 09, 2003 5.700 5.738 5.620 5.691 453,568 -0.03(-0.58%)
Jun 06, 2003 5.823 5.969 5.714 5.724 966,426 -0.09(-1.46%)
Jun 05, 2003 5.856 5.889 5.752 5.809 509,470 -0.07(-1.20%)
Jun 04, 2003 5.667 6.021 5.643 5.880 2,025,599 +0.21(+3.75%)
Jun 03, 2003 5.832 5.856 5.643 5.667 1,099,829 -0.17(-2.83%)
Jun 02, 2003 5.913 5.983 5.691 5.832 827,306 -0.06(-1.04%)
May 30, 2003 5.799 5.998 5.780 5.894 1,416,607 +0.12(+2.04%)
May 29, 2003 5.851 5.856 5.776 5.776 949,063 -0.08(-1.29%)
May 28, 2003 5.785 5.884 5.738 5.851 1,084,159 +0.06(+0.98%)
May 27, 2003 5.747 5.856 5.691 5.795 911,371 +0.00(+0.00%)
May 23, 2003 5.658 5.927 5.591 5.795 1,915,489 +0.14(+2.51%)
May 22, 2003 5.407 5.686 5.398 5.653 1,820,837 +0.22(+4.09%)
May 21, 2003 5.322 5.450 5.308 5.431 579,983 +0.06(+1.14%)
May 20, 2003 5.374 5.502 5.270 5.370 504,388 -0.01(-0.26%)
May 19, 2003 5.455 5.573 5.360 5.384 1,213,115 -0.14(-2.56%)
May 16, 2003 5.327 5.525 5.247 5.525 1,273,675 +0.19(+3.54%)
May 15, 2003 5.171 5.336 5.162 5.336 1,671,977 +0.17(+3.29%)
May 14, 2003 5.322 5.322 5.162 5.166 823,495 -0.12(-2.32%)
May 13, 2003 5.327 5.336 5.285 5.289 451,239 -0.05(-0.88%)
May 12, 2003 5.360 5.379 5.322 5.336 699,410 -0.03(-0.62%)
May 09, 2003 5.266 5.384 5.251 5.370 494,647 +0.13(+2.43%)
May 08, 2003 5.336 5.336 5.209 5.242 563,678 -0.11(-2.03%)
May 07, 2003 5.303 5.388 5.266 5.351 1,119,521 +0.05(+0.89%)
May 06, 2003 5.289 5.417 5.289 5.303 699,410 +0.03(+0.63%)
May 05, 2003 5.360 5.360 5.251 5.270 767,593 -0.04(-0.80%)
May 02, 2003 5.242 5.355 5.228 5.313 613,227 +0.11(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback